Bursa Malaysia · 0154 · stock

EA Holdings Berhad (0154) stock price history

Every Bursa Malaysia trading session of EA Holdings Berhad from Jul 20, 2010 to Sep 28, 2026: 3,990 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 0154 data, free keyYear by year table

0154 adjusted close, 2010 to 2026

0154EA Holdings Berhad
MYR 0.00500.0% over one year
201520202025
MYR 0.1728
All time high, 2010
MYR 0.0100
52 week high, MYR 0.0050 low
3,990
Daily sessions since 2010

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.

0154 key facts

  • EA Holdings Berhad (0154) closed at MYR 0.0050 on Sep 28, 2026 on Bursa Malaysia.
  • 0154's all time high close is MYR 0.1728, set on Jul 23, 2010; its all time low close is MYR 0.0050 on Mar 18, 2020.
  • 0154's 52 week range is MYR 0.0050 to MYR 0.0100.
  • 0154 returned 0.0% over the year to Sep 28, 2026 and -75.0% over five years.
  • Over ten years 0154 returned -88%, -19.3% a year compounded.
  • 0154's deepest drawdown was -97.1% from Jul 23, 2010 to Mar 18, 2020.
  • DataCedar holds 3,990 daily sessions of 0154 history from Jul 20, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

0154 price chart, 2010 to 2026

0154 adjusted close, Jul 20, 2010 to Sep 28, 2026MYR 0.0050MYR 0.0160MYR 0.0510MYR 0.1630201020122014201620182020202220242026
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

0154 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month0.0%
3 months0.0%
6 months0.0%
Year to date0.0%
1 year0.0%
3 years0.0%
5 years-75.0%
10 years-88.3%
Since Jul 20, 2010-96.9%
Compound annual growth, 16.2 years-19.4%

0154 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.1728 on Jul 23, 2010
All time low close
MYR 0.0050 on Mar 18, 2020
52 week high
MYR 0.0100 on Oct 3, 2025
52 week low
MYR 0.0050 on Sep 30, 2025
Deepest drawdown
-97.1% from Jul 23, 2010 to Mar 18, 2020, not yet recovered
Best single session
+100.0% on Mar 19, 2020
Worst single session
-50.0% on Mar 18, 2020
Volatility, 1 year annualised
98.2%
Sessions closing higher, 1 year
0%
Best calendar year
2020, +200%
Worst calendar year
2024, -50%

0154 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jul 20, 2010; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.0050MYR 0.0050MYR 0.0050MYR 0.00500.0%73M187
2025MYR 0.0100MYR 0.0100MYR 0.0050MYR 0.00500.0%1.5B244
2024MYR 0.0100MYR 0.0100MYR 0.0050MYR 0.0050-50.0%1.4B247
2023MYR 0.0150MYR 0.0150MYR 0.0050MYR 0.0100-33.3%2.7B244
2022MYR 0.0200MYR 0.0250MYR 0.0050MYR 0.0150-25.0%1B243
2021MYR 0.0300MYR 0.0500MYR 0.0150MYR 0.0200-33.3%4.3B245
2020MYR 0.0100MYR 0.0500MYR 0.0050MYR 0.0300+200.0%7B247
2019MYR 0.0200MYR 0.0250MYR 0.0050MYR 0.0100-50.0%492M246
2018MYR 0.0450MYR 0.0500MYR 0.0150MYR 0.0200-50.0%1.5B244
2017MYR 0.0371MYR 0.0686MYR 0.0286MYR 0.0400+7.7%4.7B252
2016MYR 0.0686MYR 0.0743MYR 0.0343MYR 0.0371-45.8%1.6B250
2015MYR 0.0548MYR 0.0857MYR 0.0343MYR 0.0686+25.2%3.2B246
2014MYR 0.0741MYR 0.0929MYR 0.0452MYR 0.0548-26.1%5.6B247
2013MYR 0.0537MYR 0.0833MYR 0.0407MYR 0.0741+37.9%2.1B246
2012MYR 0.0790MYR 0.0870MYR 0.0537MYR 0.0537-32.0%488.7M245
2011MYR 0.1222MYR 0.1272MYR 0.0630MYR 0.0790-35.4%538.4M244
2010MYR 0.1111MYR 0.1790MYR 0.1111MYR 0.1222n/a590.5M113

0154 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.00500.0%
August 2026MYR 0.00500.0%
July 2026MYR 0.00500.0%
June 2026MYR 0.00500.0%
May 2026MYR 0.00500.0%
April 2026MYR 0.00500.0%
March 2026MYR 0.00500.0%
February 2026MYR 0.00500.0%
January 2026MYR 0.00500.0%
December 2025MYR 0.00500.0%
November 2025MYR 0.00500.0%
October 2025MYR 0.00500.0%

About the 0154 data

Daily bars. 3,990 sessions from Jul 20, 2010 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 20, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/0154/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 0150 Fintec Global Berhad
  • 0151 Kelington Group Berhad
  • 0152 DGB Asia Berhad
  • 0153 Oversea Enterprise Berhad
  • 0155 Malaysian Genomics Resource Centre Berhad
  • 0156 ManagePay Systems Berhad
  • 0157 Focus Point Holdings Berhad
  • 0158 SCC Holdings Berhad

Common questions

0154 share price history

Start with any symbol.

Start free